Optimi Health Corp. (CSE:OPTI)
Canada · Delayed Price · Currency is CAD 7.84
-0.36 (-4.39%)
May 21, 2026, 3:59 PM EST
Optimi Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.10 | 8.10 | 6.75 | 7.84 | 7.84 | -4.39% | 25,352 |
| May 20, 2026 | 9.75 | 10.25 | 7.13 | 8.20 | 8.20 | -15.90% | 113,936 |
| May 19, 2026 | 9.60 | 11.40 | 9.30 | 9.75 | 9.75 | - | 7,035 |
| May 15, 2026 | 9.75 | 9.75 | 9.60 | 9.75 | 9.75 | 3.17% | 1,048 |
| May 14, 2026 | 9.75 | 9.75 | 9.30 | 9.45 | 9.45 | 1.61% | 2,290 |
| May 13, 2026 | 9.75 | 9.90 | 9.30 | 9.30 | 9.30 | -4.62% | 1,083 |
| May 12, 2026 | 9.75 | 10.05 | 9.45 | 9.75 | 9.75 | -1.52% | 1,883 |
| May 11, 2026 | 10.50 | 10.50 | 9.90 | 9.90 | 9.90 | -4.35% | 1,640 |
| May 8, 2026 | 9.60 | 10.35 | 9.45 | 10.35 | 10.35 | 7.81% | 1,914 |
| May 7, 2026 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -1.54% | 635 |
| May 6, 2026 | 9.90 | 9.90 | 9.60 | 9.75 | 9.75 | 1.56% | 1,470 |
| May 5, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 1.59% | 853 |
| May 4, 2026 | 10.20 | 10.35 | 8.85 | 9.45 | 9.45 | -7.35% | 5,213 |
| May 1, 2026 | 10.35 | 10.50 | 10.05 | 10.20 | 10.20 | -8.11% | 3,498 |
| Apr 30, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 5.71% | 1,084 |
| Apr 29, 2026 | 10.20 | 10.80 | 10.20 | 10.50 | 10.50 | 1.45% | 3,376 |
| Apr 28, 2026 | 10.05 | 10.35 | 9.60 | 10.35 | 10.35 | -1.43% | 3,157 |
| Apr 27, 2026 | 11.40 | 11.40 | 10.50 | 10.50 | 10.50 | -2.78% | 2,512 |
| Apr 24, 2026 | 11.70 | 11.70 | 10.65 | 10.80 | 10.80 | -7.69% | 7,846 |
| Apr 23, 2026 | 11.10 | 12.15 | 10.80 | 11.70 | 11.70 | 8.33% | 11,254 |
| Apr 22, 2026 | 11.10 | 11.25 | 10.65 | 10.80 | 10.80 | - | 2,592 |
| Apr 21, 2026 | 10.50 | 11.40 | 10.50 | 10.80 | 10.80 | 2.86% | 11,910 |
| Apr 20, 2026 | 9.90 | 11.70 | 9.90 | 10.50 | 10.50 | 16.67% | 36,171 |
| Apr 17, 2026 | 9.00 | 9.00 | 8.70 | 9.00 | 9.00 | - | 9,309 |
| Apr 16, 2026 | 9.15 | 9.30 | 9.00 | 9.00 | 9.00 | 1.69% | 806 |
| Apr 15, 2026 | 9.30 | 9.30 | 8.85 | 8.85 | 8.85 | -4.84% | 2,159 |
| Apr 14, 2026 | 9.15 | 9.75 | 9.00 | 9.30 | 9.30 | 1.64% | 4,579 |
| Apr 13, 2026 | 8.85 | 9.30 | 8.85 | 9.15 | 9.15 | 3.39% | 1,327 |
| Apr 10, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -3.28% | 1,165 |
| Apr 9, 2026 | 9.00 | 9.30 | 9.00 | 9.15 | 9.15 | 3.39% | 4,954 |
| Apr 8, 2026 | 9.15 | 9.30 | 8.70 | 8.85 | 8.85 | - | 1,070 |
| Apr 7, 2026 | 9.15 | 9.15 | 8.85 | 8.85 | 8.85 | -4.84% | 641 |
| Apr 6, 2026 | 9.00 | 9.30 | 8.85 | 9.30 | 9.30 | 6.90% | 1,113 |
| Apr 2, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | - | 127 |
| Apr 1, 2026 | 9.00 | 9.00 | 8.55 | 8.70 | 8.70 | - | 1,799 |
| Mar 31, 2026 | 8.55 | 9.60 | 8.55 | 8.70 | 8.70 | 1.75% | 5,860 |
| Mar 30, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 1.79% | 233 |
| Mar 27, 2026 | 8.70 | 8.70 | 8.40 | 8.40 | 8.40 | -1.75% | 1,083 |
| Mar 26, 2026 | 8.40 | 8.70 | 8.40 | 8.55 | 8.55 | - | 574 |
| Mar 25, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 1.79% | 108 |
| Mar 24, 2026 | 8.70 | 8.70 | 8.25 | 8.40 | 8.40 | -1.75% | 1,028 |
| Mar 23, 2026 | 8.40 | 8.70 | 8.25 | 8.55 | 8.55 | -1.72% | 666 |
| Mar 20, 2026 | 8.70 | 8.85 | 8.70 | 8.70 | 8.70 | - | 270 |
| Mar 19, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | 1,692 |
| Mar 18, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -3.23% | 8,126 |
| Mar 17, 2026 | 8.40 | 9.90 | 8.25 | 9.30 | 9.30 | 19.23% | 15,130 |
| Mar 16, 2026 | 8.85 | 8.85 | 7.50 | 7.80 | 7.80 | -11.86% | 17,715 |
| Mar 13, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | - | 487 |
| Mar 12, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | 1.72% | 4,899 |
| Mar 11, 2026 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | -3.33% | 816 |